| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | INR | 388 | 388 | 376 | 380.05 | 190.025 | -4.95 (-1.29%) | 19,126 |
| 1 Sep 2005 | INR | 379 | 394.5 | 376 | 385 | 192.5 | +9.4 (+2.50%) | 20,614 |
| 31 Aug 2005 | INR | 378.8 | 380 | 374 | 375.6 | 187.8 | +4.75 (+1.28%) | 14,926 |
| 30 Aug 2005 | INR | 379.8 | 379.8 | 370 | 370.85 | 185.425 | -2.55 (-0.68%) | 2,219 |
| 29 Aug 2005 | INR | 375.5 | 378.9 | 371.35 | 373.4 | 186.7 | -2.1 (-0.56%) | 20,442 |
| 26 Aug 2005 | INR | 368 | 376.2 | 368 | 375.5 | 187.75 | +6.6 (+1.79%) | 68,809 |
| 25 Aug 2005 | INR | 365 | 370.95 | 365 | 368.9 | 184.45 | -1.95 (-0.53%) | 3,267 |
| 24 Aug 2005 | INR | 367.05 | 370.85 | 365 | 370.85 | 185.425 | +0.85 (+0.23%) | 8,394 |
| 23 Aug 2005 | INR | 371.05 | 378 | 366.2 | 370 | 185 | -2.2 (-0.59%) | 212,439 |
| 22 Aug 2005 | INR | 373.5 | 376 | 368 | 372.2 | 186.1 | +1.05 (+0.28%) | 11,759 |
| 19 Aug 2005 | INR | 370.35 | 378.95 | 370.1 | 371.15 | 185.575 | -1.9 (-0.51%) | 9,275 |
| 18 Aug 2005 | INR | 379.8 | 385 | 371.05 | 373.05 | 186.525 | -3.45 (-0.92%) | 7,920 |
| 17 Aug 2005 | INR | 379.85 | 380 | 375 | 376.5 | 188.25 | -1.5 (-0.40%) | 36,998 |
| 16 Aug 2005 | INR | 378.5 | 380 | 372.65 | 378 | 189 | +5.15 (+1.38%) | 176,606 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 372.85 | 186.425 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 378.5 | 378.5 | 370 | 372.85 | 186.425 | -1.65 (-0.44%) | 9,472 |
| 11 Aug 2005 | INR | 379.7 | 379.7 | 372 | 374.5 | 187.25 | -3.65 (-0.97%) | 7,594 |
| 10 Aug 2005 | INR | 372.55 | 382 | 372 | 378.15 | 189.075 | +5.65 (+1.52%) | 10,808 |
| 9 Aug 2005 | INR | 373.7 | 374.5 | 366.2 | 372.5 | 186.25 | +1.75 (+0.47%) | 8,047 |
| 8 Aug 2005 | INR | 379.85 | 383.95 | 370 | 370.75 | 185.375 | -7.95 (-2.10%) | 10,869 |
| 5 Aug 2005 | INR | 385 | 388.95 | 376.5 | 378.7 | 189.35 | -6.05 (-1.57%) | 18,055 |
| 4 Aug 2005 | INR | 396 | 399.55 | 382.5 | 384.75 | 192.375 | -11.9 (-3.00%) | 29,851 |
| 3 Aug 2005 | INR | 396.75 | 401.4 | 388 | 396.65 | 198.325 | +2.3 (+0.58%) | 266,414 |
| 2 Aug 2005 | INR | 404 | 404.7 | 392.1 | 394.35 | 197.175 | -5.7 (-1.42%) | 344,264 |
| 1 Aug 2005 | INR | 385.9 | 409.5 | 378 | 400.05 | 200.025 | +19.9 (+5.23%) | 73,230 |
| 29 Jul 2005 | INR | 374.8 | 385 | 371 | 380.15 | 190.075 | +6.15 (+1.64%) | 16,721 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 374 | 187 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 370.1 | 377.25 | 370.1 | 374 | 187 | -1 (-0.27%) | 2,570 |
| 26 Jul 2005 | INR | 374.85 | 379.95 | 372 | 375 | 187.5 | +4.5 (+1.21%) | 12,530 |
| 25 Jul 2005 | INR | 373.9 | 373.9 | 369 | 370.5 | 185.25 | +1.5 (+0.41%) | 8,577 |
